19,720$
2,15%
Echtzeit-Aktienkurs National Research Corp
Bid:
Ask:
Aktienkurse zur National Research Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 19,32 | 19,79 | 19,15 | 19,72 | 2,15% | 92.198,00 |
| 03.12.2024 | 19,77 | 19,77 | 19,24 | 19,31 | -2,35% | 68.085,00 |
| 02.12.2024 | 19,67 | 19,85 | 19,31 | 19,77 | 0,56% | 115.568,00 |
| 29.11.2024 | 19,50 | 19,80 | 19,16 | 19,66 | 0,92% | 43.702,00 |
| 27.11.2024 | 19,56 | 19,90 | 19,11 | 19,48 | -0,31% | 50.430,00 |
| 26.11.2024 | 19,63 | 19,65 | 19,12 | 19,54 | -0,51% | 103.876,00 |
| 25.11.2024 | 19,40 | 20,11 | 18,87 | 19,64 | 2,72% | 101.044,00 |
| 22.11.2024 | 19,58 | 19,79 | 19,03 | 19,12 | 1,97% | 65.922,00 |
| 20.11.2024 | 18,77 | 18,97 | 18,63 | 18,75 | -0,42% | 99.554,00 |
| 19.11.2024 | 18,33 | 18,92 | 18,33 | 18,83 | 1,95% | 82.351,00 |
| 18.11.2024 | 19,22 | 19,22 | 18,41 | 18,47 | -3,50% | 109.292,00 |
| 15.11.2024 | 19,15 | 19,30 | 18,96 | 19,14 | 0,90% | 83.529,00 |
| 14.11.2024 | 20,39 | 20,39 | 18,93 | 18,97 | -6,55% | 76.685,00 |
| 13.11.2024 | 20,39 | 20,54 | 20,03 | 20,30 | -0,34% | 69.628,00 |
| 12.11.2024 | 21,10 | 21,29 | 20,19 | 20,37 | -4,10% | 100.315,00 |
| 11.11.2024 | 20,20 | 21,64 | 20,20 | 21,24 | 6,25% | 98.190,00 |
| 08.11.2024 | 20,07 | 20,11 | 19,78 | 19,99 | -0,05% | 54.352,00 |
| 07.11.2024 | 20,35 | 20,57 | 19,77 | 20,00 | -2,06% | 82.559,00 |
| 06.11.2024 | 19,99 | 20,69 | 19,46 | 20,42 | 6,80% | 89.716,00 |
| 05.11.2024 | 18,45 | 19,26 | 18,45 | 19,12 | 3,35% | 70.493,00 |
| 04.11.2024 | 18,17 | 18,61 | 18,11 | 18,50 | 1,87% | 87.186,00 |
| 01.11.2024 | 18,30 | 18,45 | 17,72 | 18,16 | 0,17% | 123.640,00 |
| 31.10.2024 | 17,86 | 18,58 | 17,66 | 18,13 | 1,23% | 71.843,00 |
| 30.10.2024 | 17,77 | 18,19 | 17,62 | 17,91 | 0,62% | 83.518,00 |
| 29.10.2024 | 18,59 | 18,79 | 17,73 | 17,80 | -5,17% | 74.317,00 |
| 28.10.2024 | 18,35 | 19,45 | 18,35 | 18,77 | 4,51% | 87.916,00 |
| 25.10.2024 | 18,33 | 18,46 | 17,78 | 17,96 | -1,86% | 51.162,00 |
| 24.10.2024 | 18,45 | 18,69 | 18,18 | 18,30 | -0,71% | 59.271,00 |
| 23.10.2024 | 18,55 | 18,67 | 18,26 | 18,43 | -1,39% | 77.658,00 |
| 22.10.2024 | 18,71 | 18,85 | 18,27 | 18,69 | -0,74% | 68.528,00 |
| 21.10.2024 | 19,96 | 20,02 | 18,82 | 18,83 | -5,61% | 76.702,00 |
| 18.10.2024 | 19,82 | 19,99 | 19,23 | 19,95 | 1,01% | 87.728,00 |
| 17.10.2024 | 19,37 | 19,77 | 19,20 | 19,75 | 1,54% | 55.017,00 |
| 16.10.2024 | 19,61 | 19,91 | 19,34 | 19,45 | 0,05% | 57.630,00 |
| 15.10.2024 | 19,10 | 19,82 | 19,10 | 19,44 | 2,26% | 67.520,00 |
| 14.10.2024 | 18,89 | 19,18 | 18,71 | 19,01 | 0,80% | 41.818,00 |
| 11.10.2024 | 18,70 | 19,10 | 18,70 | 18,86 | 0,80% | 56.157,00 |
| 10.10.2024 | 19,01 | 19,04 | 18,71 | 18,71 | -2,50% | 62.699,00 |
| 09.10.2024 | 19,47 | 19,64 | 19,10 | 19,19 | -1,69% | 73.269,00 |
| 08.10.2024 | 19,55 | 19,71 | 19,38 | 19,52 | 0,32% | 44.872,00 |
| 07.10.2024 | 19,85 | 19,96 | 19,26 | 19,46 | -2,56% | 61.723,00 |
| 04.10.2024 | 20,53 | 20,55 | 19,92 | 19,97 | -1,46% | 61.901,00 |
| 03.10.2024 | 20,97 | 21,32 | 20,04 | 20,27 | -3,87% | 41.826,00 |
| 02.10.2024 | 21,79 | 21,98 | 21,08 | 21,08 | -3,21% | 49.246,00 |
| 01.10.2024 | 22,88 | 22,96 | 21,75 | 21,78 | -4,72% | 81.668,00 |
| 30.09.2024 | 22,29 | 22,99 | 22,25 | 22,86 | 2,10% | 101.886,00 |
| 27.09.2024 | 22,35 | 22,57 | 22,18 | 22,39 | 0,36% | 41.629,00 |
| 26.09.2024 | 22,13 | 22,41 | 22,13 | 22,31 | 1,73% | 51.341,00 |
| 25.09.2024 | 22,22 | 22,22 | 21,84 | 21,93 | -1,39% | 58.686,00 |
| 24.09.2024 | 22,13 | 22,29 | 21,84 | 22,24 | 1,09% | 56.574,00 |
| 23.09.2024 | 21,65 | 22,24 | 21,50 | 22,00 | 1,66% | 54.089,00 |
| 20.09.2024 | 21,95 | 22,18 | 21,51 | 21,64 | -1,37% | 159.256,00 |
| 19.09.2024 | 22,24 | 22,39 | 21,75 | 21,94 | 0,55% | 58.545,00 |
| 18.09.2024 | 21,95 | 22,58 | 21,75 | 21,82 | -1,13% | 51.830,00 |
| 17.09.2024 | 22,41 | 22,63 | 21,97 | 22,07 | -0,54% | 45.190,00 |
| 16.09.2024 | 22,06 | 22,20 | 21,64 | 22,19 | 1,32% | 98.559,00 |
| 13.09.2024 | 21,84 | 22,13 | 21,47 | 21,90 | 1,34% | 53.365,00 |
| 12.09.2024 | 21,58 | 21,86 | 21,36 | 21,61 | 0,93% | 41.987,00 |
| 11.09.2024 | 21,48 | 21,67 | 21,05 | 21,41 | -1,06% | 57.152,00 |
| 10.09.2024 | 21,26 | 21,75 | 20,98 | 21,64 | 2,46% | 69.070,00 |
| 09.09.2024 | 21,69 | 21,92 | 21,08 | 21,12 | -2,85% | 70.321,00 |
| 06.09.2024 | 21,73 | 22,09 | 21,62 | 21,74 | 0,37% | 77.783,00 |
| 05.09.2024 | 22,27 | 22,27 | 21,60 | 21,66 | -2,70% | 69.833,00 |
| 04.09.2024 | 22,24 | 22,60 | 22,19 | 22,26 | 0,32% | 76.483,00 |
| 03.09.2024 | 22,56 | 22,99 | 22,19 | 22,19 | -2,68% | 60.356,00 |
| 30.08.2024 | 22,26 | 22,84 | 22,22 | 22,80 | 2,33% | 76.390,00 |
| 29.08.2024 | 22,22 | 22,73 | 21,96 | 22,28 | 0,77% | 63.213,00 |
| 28.08.2024 | 22,05 | 22,35 | 21,97 | 22,11 | 0,23% | 60.890,00 |
| 27.08.2024 | 21,85 | 22,13 | 21,77 | 22,06 | 0,23% | 67.716,00 |
| 26.08.2024 | 22,13 | 22,35 | 21,94 | 22,01 | 0,59% | 53.016,00 |
| 23.08.2024 | 20,72 | 22,07 | 20,70 | 21,88 | 5,50% | 99.260,00 |
| 22.08.2024 | 21,19 | 21,40 | 20,58 | 20,74 | -2,26% | 62.908,00 |
| 21.08.2024 | 20,89 | 21,48 | 20,66 | 21,22 | 1,82% | 90.618,00 |
| 20.08.2024 | 21,47 | 21,47 | 20,84 | 20,84 | -2,64% | 77.988,00 |
| 19.08.2024 | 21,15 | 21,50 | 20,96 | 21,41 | 1,83% | 88.405,00 |
| 16.08.2024 | 21,16 | 21,52 | 21,01 | 21,02 | -0,99% | 115.736,00 |
| 15.08.2024 | 21,37 | 21,70 | 21,14 | 21,23 | 0,28% | 141.478,00 |
| 14.08.2024 | 21,74 | 21,78 | 21,14 | 21,17 | -2,13% | 83.694,00 |
| 13.08.2024 | 20,95 | 21,66 | 20,41 | 21,63 | 3,74% | 96.255,00 |
| 12.08.2024 | 21,36 | 21,36 | 20,84 | 20,85 | -1,56% | 80.335,00 |
| 09.08.2024 | 20,97 | 21,48 | 20,78 | 21,18 | 0,91% | 80.498,00 |
| 08.08.2024 | 20,76 | 21,45 | 20,62 | 20,99 | 1,75% | 74.985,00 |
| 07.08.2024 | 22,60 | 22,60 | 20,51 | 20,63 | -9,72% | 96.990,00 |
| 06.08.2024 | 23,12 | 23,29 | 22,64 | 22,85 | -2,10% | 88.081,00 |
| 05.08.2024 | 24,48 | 24,48 | 23,02 | 23,34 | -6,62% | 91.452,00 |
| 02.08.2024 | 25,34 | 26,02 | 24,85 | 25,00 | -4,49% | 57.959,00 |
| 01.08.2024 | 26,59 | 27,07 | 25,76 | 26,17 | 2,67% | 160.506,00 |
| 31.07.2024 | 24,85 | 25,98 | 24,07 | 25,49 | 2,49% | 221.824,00 |
| 30.07.2024 | 23,98 | 24,95 | 23,49 | 24,87 | 3,80% | 95.669,00 |
| 29.07.2024 | 24,63 | 25,01 | 23,84 | 23,96 | -3,11% | 73.215,00 |
| 26.07.2024 | 25,48 | 25,64 | 24,39 | 24,73 | -1,90% | 85.687,00 |
| 25.07.2024 | 24,99 | 25,88 | 24,99 | 25,21 | 1,16% | 85.803,00 |
| 24.07.2024 | 24,57 | 25,21 | 24,57 | 24,92 | 1,38% | 79.031,00 |
| 23.07.2024 | 24,20 | 24,66 | 24,10 | 24,58 | 1,11% | 79.384,00 |
| 22.07.2024 | 23,71 | 24,38 | 23,39 | 24,31 | 3,31% | 72.525,00 |
| 19.07.2024 | 23,98 | 24,05 | 23,33 | 23,53 | -1,67% | 97.717,00 |
| 18.07.2024 | 24,42 | 24,86 | 23,83 | 23,93 | -2,57% | 62.436,00 |
| 17.07.2024 | 24,45 | 25,00 | 24,43 | 24,56 | -0,28% | 70.539,00 |
| 16.07.2024 | 23,66 | 24,96 | 23,43 | 24,63 | 4,90% | 95.016,00 |
| 15.07.2024 | 23,44 | 23,99 | 23,24 | 23,48 | -0,25% | 82.821,00 |